Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

COSGAX
CONESTOGA SMALL CAP GROWTH COLLECTIVE FUND CLASS A
mf NASDAQ

Inactive
Nov 27, 2020
17.47USD+0.808%(+0.14)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-11-27		17.470017.470017.470017.4700+0.808%0.000%
2020-11-26		17.330017.330017.330017.33000.000%+0.808%
2020-11-25		17.330017.330017.330017.3300-0.058%+0.808%
2020-11-24		17.340017.340017.340017.3400+0.347%+0.750%
2020-11-23		17.280017.280017.280017.2800+0.876%+1.100%
2020-11-20		17.130017.130017.130017.1300+0.824%+1.985%
2020-11-19		16.990016.990016.990016.9900+0.771%+2.825%
2020-11-18		16.860016.860016.860016.8600-0.940%+3.618%
2020-11-17		17.020017.020017.020017.0200+0.532%+2.644%
2020-11-16		16.930016.930016.930016.9300+0.954%+3.190%
2020-11-13		16.770016.770016.770016.7700+0.903%+4.174%
2020-11-12		16.620016.620016.620016.6200-1.248%+5.114%
2020-11-11		16.830016.830016.830016.8300+0.478%+3.803%
2020-11-10		16.750016.750016.750016.7500+0.661%+4.299%
2020-11-09		16.640016.640016.640016.6400-0.300%+4.988%
2020-11-06		16.690016.690016.690016.6900+0.421%+4.673%
2020-11-05		16.620016.620016.620016.6200+2.340%+5.114%
2020-11-04		16.240016.240016.240016.2400+1.437%+7.574%
2020-11-03		16.010016.010016.010016.0100+2.497%+9.119%
2020-11-02		15.620015.620015.620015.6200+1.297%+11.844%
2020-10-30		15.420015.420015.420015.4200-1.407%+13.294%
2020-10-29		15.640015.640015.640015.6400+1.558%+11.701%
2020-10-28		15.400015.400015.400015.4000-2.408%+13.442%
2020-10-27		15.780015.780015.780015.7800-0.567%+10.710%
2020-10-26		15.870015.870015.870015.8700-1.551%+10.082%
2020-10-23		16.120016.120016.120016.1200+0.624%+8.375%
2020-10-22		16.020016.020016.020016.0200+0.818%+9.051%
2020-10-21		15.890015.890015.890015.8900-0.687%+9.943%
2020-10-20		16.000016.000016.000016.00000.000%+9.187%
2020-10-19		16.000016.000016.000016.0000-1.112%+9.187%
2020-10-16		16.180016.180016.180016.1800+0.124%+7.973%
2020-10-15		16.160016.160016.160016.1600+0.811%+8.106%
2020-10-14		16.030016.030016.030016.0300-0.866%+8.983%
2020-10-13		16.170016.170016.170016.1700-0.492%+8.040%
2020-10-12		16.250016.250016.250016.2500+1.120%+7.508%
2020-10-09		16.070016.070016.070016.0700+1.324%+8.712%
2020-10-08		15.860015.860015.860015.8600+0.698%+10.151%
2020-10-07		15.750015.750015.750015.7500+1.679%+10.921%
2020-10-06		15.490015.490015.490015.4900+0.454%+12.782%
2020-10-05		15.420015.420015.420015.4200+1.849%+13.294%
2020-10-02		15.140015.140015.140015.1400-0.981%+15.390%
2020-10-01		15.290015.290015.290015.2900+1.325%+14.258%
2020-09-30		15.090015.090015.090015.0900-0.066%+15.772%
2020-09-29		15.100015.100015.100015.1000+0.399%+15.695%
2020-09-28		15.040015.040015.040015.0400+1.828%+16.157%
2020-09-25		14.770014.770014.770014.7700+1.652%+18.280%
2020-09-24		14.530014.530014.530014.5300+0.554%+20.234%
2020-09-23		14.450014.450014.450014.4500-2.034%+20.900%
2020-09-22		14.750014.750014.750014.7500+1.444%+18.441%
2020-09-21		14.540014.540014.540014.5400-1.690%+20.151%
2020-09-18		14.790014.790014.790014.7900-0.337%+18.120%
2020-09-17		14.840014.840014.840014.8400-0.603%+17.722%
2020-09-16		14.930014.930014.930014.9300-0.201%+17.013%
2020-09-15		14.960014.960014.960014.9600+0.605%+16.778%
2020-09-14		14.870014.870014.870014.8700+1.363%+17.485%
2020-09-11		14.670014.670014.670014.6700-1.012%+19.087%
2020-09-10		14.820014.820014.820014.8200-1.659%+17.881%
2020-09-09		15.070015.070015.070015.0700+1.413%+15.926%
2020-09-08		14.860014.860014.860014.8600-1.979%+17.564%
2020-09-04		15.160015.160015.160015.1600-1.750%+15.237%
2020-09-03		15.430015.430015.430015.4300-3.983%+13.221%
2020-09-02		16.070016.070016.070016.0700+0.689%+8.712%
2020-09-01		15.960015.960015.960015.9600+1.656%+9.461%
2020-08-31		15.700015.700015.700015.7000-0.381%+11.274%
2020-08-28		15.760015.760015.760015.7600+0.446%+10.850%
2020-08-27		15.690015.690015.690015.6900+0.320%+11.345%
2020-08-26		15.640015.640015.640015.6400+0.385%+11.701%
2020-08-25		15.580015.580015.580015.5800+0.064%+12.131%
2020-08-24		15.570015.570015.570015.5700+0.322%+12.203%
2020-08-21		15.520015.520015.520015.5200-0.577%+12.564%
2020-08-20		15.610015.610015.610015.6100-0.256%+11.915%
2020-08-19		15.650015.650015.650015.6500-0.128%+11.629%
2020-08-18		15.670015.670015.670015.6700-0.127%+11.487%
2020-08-17		15.690015.690015.690015.6900+0.706%+11.345%
2020-08-14		15.580015.580015.580015.5800-0.954%+12.131%
2020-08-13		15.730015.730015.730015.7300+0.255%+11.062%
2020-08-12		15.690015.690015.690015.6900+0.448%+11.345%
2020-08-11		15.620015.620015.620015.6200-0.510%+11.844%
2020-08-10		15.700015.700015.700015.7000-0.381%+11.274%
2020-08-07		15.760015.760015.760015.7600-0.127%+10.850%
2020-08-06		15.780015.780015.780015.7800+0.382%+10.710%
2020-08-05		15.720015.720015.720015.7200+1.485%+11.132%
2020-08-04		15.490015.490015.490015.4900-0.193%+12.782%
2020-08-03		15.520015.520015.520015.5200+1.837%+12.564%
2020-07-31		15.240015.240015.240015.2400-0.392%+14.633%
2020-07-30		15.300015.300015.300015.30000.000%+14.183%
2020-07-29		15.300015.300015.300015.3000+2.273%+14.183%
2020-07-28		14.960014.960014.960014.9600-0.927%+16.778%
2020-07-27		15.100015.100015.100015.1000+1.547%+15.695%
2020-07-24		14.870014.870014.870014.8700-0.734%+17.485%
2020-07-23		14.980014.980014.980014.9800+0.402%+16.622%
2020-07-22		14.920014.920014.920014.9200-0.134%+17.091%
2020-07-21		14.940014.940014.940014.9400-0.134%+16.934%
2020-07-20		14.960014.960014.960014.9600+0.673%+16.778%
2020-07-17		14.860014.860014.860014.8600+1.226%+17.564%
2020-07-16		14.680014.680014.680014.6800-1.145%+19.005%
2020-07-15		14.850014.850014.850014.8500+2.911%+17.643%
2020-07-14		14.430014.430014.430014.4300+1.405%+21.067%
2020-07-13		14.230014.230014.230014.2300-1.862%+22.769%
2020-07-10		14.500014.500014.500014.5000+0.694%+20.483%
2020-07-09		14.400014.400014.400014.4000-0.895%+21.319%
2020-07-08		14.530014.530014.530014.5300+0.138%+20.234%
2020-07-07		14.510014.510014.510014.5100-2.026%+20.400%
2020-07-06		14.810014.810014.810014.8100+0.543%+17.961%
2020-07-02		14.730014.730014.730014.7300+0.684%+18.601%
2020-07-01		14.630014.630014.630014.6300-0.611%+19.412%
2020-06-30		14.720014.720014.720014.7200+1.939%+18.682%
2020-06-29		14.440014.440014.440014.4400+2.339%+20.983%
2020-06-26		14.110014.110014.110014.1100-2.082%+23.813%
2020-06-25		14.410014.410014.410014.4100+1.766%+21.235%
2020-06-24		14.160014.160014.160014.1600-3.014%+23.376%
2020-06-23		14.600014.600014.600014.6000+0.551%+19.658%
2020-06-22		14.520014.520014.520014.5200+1.823%+20.317%
2020-06-19		14.260014.260014.260014.2600-0.696%+22.511%
2020-06-18		14.360014.360014.360014.3600-0.347%+21.657%
2020-06-17		14.410014.410014.410014.4100-0.689%+21.235%
2020-06-16		14.510014.510014.510014.5100+1.753%+20.400%
2020-06-15		14.260014.260014.260014.2600+2.369%+22.511%
2020-06-12		13.930013.930013.930013.9300+1.162%+25.413%
2020-06-11		13.770013.770013.770013.7700-6.707%+26.870%
2020-06-10		14.760014.760014.760014.7600-1.205%+18.360%
2020-06-09		14.940014.940014.940014.9400-1.386%+16.934%
2020-06-08		15.150015.150015.150015.1500-0.132%+15.314%
2020-06-05		15.170015.170015.170015.1700+3.197%+15.162%
2020-06-04		14.700014.700014.700014.7000-0.339%+18.844%
2020-06-03		14.750014.750014.750014.7500+1.444%+18.441%
2020-06-02		14.540014.540014.540014.5400+0.902%+20.151%
2020-06-01		14.410014.410014.410014.4100+1.052%+21.235%
2020-05-29		14.260014.260014.260014.2600+1.350%+22.511%
2020-05-28		14.070014.070014.070014.0700-1.814%+24.165%
2020-05-27		14.330014.330014.330014.3300+2.284%+21.912%
2020-05-26		14.010014.010014.010014.0100+2.713%+24.697%
2020-05-22		13.640013.640013.640013.6400+0.739%+28.079%
2020-05-21		13.540013.540013.540013.5400+0.371%+29.025%
2020-05-20		13.490013.490013.490013.4900+2.120%+29.503%
2020-05-19		13.210013.210013.210013.2100-0.751%+32.248%
2020-05-18		13.310013.310013.310013.3100+4.638%+31.255%
2020-05-15		12.720012.720012.720012.7200+2.169%+37.343%
2020-05-14		12.450012.450012.450012.4500-0.400%+40.321%
2020-05-13		12.500012.500012.500012.5000-2.267%+39.760%
2020-05-12		12.790012.790012.790012.7900-3.033%+36.591%
2020-05-11		13.190013.190013.190013.1900-0.076%+32.449%
2020-05-08		13.200013.200013.200013.2000+2.246%+32.348%
2020-05-07		12.910012.910012.910012.9100+1.494%+35.321%
2020-05-06		12.720012.720012.720012.7200+0.633%+37.343%
2020-05-05		12.640012.640012.640012.6400+1.935%+38.212%
2020-05-04		12.400012.400012.400012.4000-0.081%+40.887%
2020-05-01		12.410012.410012.410012.4100-3.424%+40.774%
2020-04-30		12.850012.850012.850012.8500-2.578%+35.953%
2020-04-29		13.190013.190013.190013.1900+4.766%+32.449%
2020-04-28		12.590012.590012.590012.5900+0.720%+38.761%
2020-04-27		12.500012.500012.500012.5000+3.993%+39.760%
2020-04-24		12.020012.020012.020012.0200+1.008%+45.341%
2020-04-23		11.900011.900011.900011.9000+0.168%+46.807%
2020-04-22		11.880011.880011.880011.8800+2.679%+47.054%
2020-04-21		11.570011.570011.570011.5700-3.342%+50.994%
2020-04-20		11.970011.970011.970011.9700-1.481%+45.948%
2020-04-17		12.150012.150012.150012.1500+3.935%+43.786%
2020-04-16		11.690011.690011.690011.6900+0.343%+49.444%
2020-04-15		11.650011.650011.650011.6500-3.480%+49.957%
2020-04-14		12.070012.070012.070012.0700+2.986%+44.739%
2020-04-13		11.720011.720011.720011.7200-3.060%+49.061%
2020-04-09		12.090012.090012.090012.0900+2.632%+44.500%
2020-04-08		11.780011.780011.780011.7800+3.606%+48.302%
2020-04-07		11.370011.370011.370011.3700-0.351%+53.650%
2020-04-06		11.410011.410011.410011.4100+6.437%+53.111%
2020-04-03		10.720010.720010.720010.7200-3.074%+62.966%
2020-04-02		11.060011.060011.060011.0600+1.375%+57.957%
2020-04-01		10.910010.910010.910010.9100-5.623%+60.128%
2020-03-31		11.560011.560011.560011.5600+0.173%+51.125%
2020-03-30		11.540011.540011.540011.5400+3.964%+51.386%
2020-03-27		11.100011.100011.100011.1000-4.145%+57.387%
2020-03-26		11.580011.580011.580011.5800+6.044%+50.864%
2020-03-25		10.920010.920010.920010.9200-0.546%+59.982%
2020-03-24		10.980010.980010.980010.9800+7.122%+59.107%
2020-03-23		10.250010.250010.250010.2500-0.582%+70.439%
2020-03-20		10.310010.310010.310010.3100-4.625%+69.447%
2020-03-19		10.810010.810010.810010.8100+4.042%+61.610%
2020-03-18		10.390010.390010.390010.3900-6.816%+68.142%
2020-03-17		11.150011.150011.150011.1500+7.006%+56.682%
2020-03-16		10.420010.420010.420010.4200-12.290%+67.658%
2020-03-13		11.880011.880011.880011.8800+6.643%+47.054%
2020-03-12		11.140011.140011.140011.1400-9.798%+56.822%
2020-03-11		12.350012.350012.350012.3500-5.219%+41.457%
2020-03-10		13.030013.030013.030013.0300+2.437%+34.075%
2020-03-09		12.720012.720012.720012.7200-6.608%+37.343%
2020-03-06		13.620013.620013.620013.6200-1.304%+28.267%
2020-03-05		13.800013.800013.800013.8000-2.611%+26.594%
2020-03-04		14.170014.170014.170014.1700+3.506%+23.289%
2020-03-03		13.690013.690013.690013.6900-1.934%+27.611%
2020-03-02		13.960013.960013.960013.9600+2.798%+25.143%
2020-02-28		13.580013.580013.580013.5800-1.808%+28.645%
2020-02-27		13.830013.830013.830013.8300-2.331%+26.320%
2020-02-26		14.160014.160014.160014.1600-0.701%+23.376%
2020-02-25		14.260014.260014.260014.2600-1.791%+22.511%
2020-02-24		14.520014.520014.520014.5200-2.485%+20.317%
2020-02-21		14.890014.890014.890014.8900-1.456%+17.327%
2020-02-20		15.110015.110015.110015.1100-0.264%+15.619%
2020-02-19		15.150015.150015.150015.1500+0.398%+15.314%
2020-02-18		15.090015.090015.090015.0900-0.264%+15.772%
2020-02-14		15.130015.130015.130015.1300+0.332%+15.466%
2020-02-13		15.080015.080015.080015.0800+0.735%+15.849%
2020-02-12		14.970014.970014.970014.9700+0.470%+16.700%
2020-02-11		14.900014.900014.900014.9000+0.337%+17.248%
2020-02-10		14.850014.850014.850014.8500+0.542%+17.643%
2020-02-07		14.770014.770014.770014.7700-1.138%+18.280%
2020-02-06		14.940014.940014.940014.94000.000%+16.934%
2020-02-05		14.940014.940014.940014.9400+0.336%+16.934%
2020-02-04		14.890014.890014.890014.8900+1.777%+17.327%
2020-02-03		14.630014.630014.630014.6300+1.036%+19.412%
2020-01-31		14.480014.480014.480014.4800-2.096%+20.649%
2020-01-30		14.790014.790014.790014.79000.000%+18.120%
2020-01-29		14.790014.790014.790014.7900-0.404%+18.120%
2020-01-28		14.850014.850014.850014.8500+0.883%+17.643%
2020-01-27		14.720014.720014.720014.7200-0.136%+18.682%
2020-01-24		14.740014.740014.740014.7400-1.074%+18.521%
2020-01-23		14.900014.900014.900014.9000-0.268%+17.248%
2020-01-22		14.940014.940014.940014.9400+0.134%+16.934%
2020-01-21		14.920014.920014.920014.9200-0.067%+17.091%
2020-01-17		14.930014.930014.930014.9300-0.599%+17.013%
2020-01-16		15.020015.020015.020015.0200+1.281%+16.312%
2020-01-15		14.830014.830014.830014.8300+0.679%+17.802%
2020-01-14		14.730014.730014.730014.7300-0.068%+18.601%
2020-01-13		14.740014.740014.740014.7400+1.236%+18.521%
2020-01-10		14.560014.560014.560014.5600-0.206%+19.986%
2020-01-09		14.590014.590014.590014.5900+0.344%+19.740%
2020-01-08		14.540014.540014.540014.5400+0.553%+20.151%
2020-01-07		14.460014.460014.460014.4600-0.069%+20.816%
2020-01-06		14.470014.470014.470014.4700+0.208%+20.733%
2020-01-03		14.440014.440014.440014.4400-0.069%+20.983%
2020-01-02		14.450014.450014.450014.4500+0.978%+20.900%
2019-12-31		14.310014.310014.310014.3100+0.070%+22.082%
2019-12-30		14.300014.300014.300014.3000-0.487%+22.168%
2019-12-27		14.370014.370014.370014.3700-0.278%+21.573%
2019-12-26		14.410014.410014.410014.4100+0.069%+21.235%
2019-12-24		14.400014.400014.400014.4000-0.069%+21.319%
2019-12-23		14.410014.410014.410014.4100-0.139%+21.235%
2019-12-20		14.430014.430014.430014.4300+0.768%+21.067%
2019-12-19		14.320014.320014.320014.3200+0.350%+21.997%
2019-12-18		14.270014.270014.270014.2700+0.493%+22.425%
2019-12-17		14.200014.200014.200014.2000+0.282%+23.028%
2019-12-16		14.160014.160014.160014.1600+0.497%+23.376%
2019-12-13		14.090014.090014.090014.0900-0.354%+23.989%
2019-12-12		14.140014.140014.140014.1400+0.641%+23.550%
2019-12-11		14.050014.050014.050014.0500+0.286%+24.342%
2019-12-10		14.010014.010014.010014.0100-0.143%+24.697%
2019-12-09		14.030014.030014.030014.0300-0.778%+24.519%
2019-12-06		14.140014.140014.140014.1400+0.784%+23.550%
2019-12-05		14.030014.030014.030014.0300-0.142%+24.519%
2019-12-04		14.050014.050014.050014.0500+0.717%+24.342%
2019-12-03		13.950013.950013.950013.9500-0.428%+25.233%
2019-12-02		14.010014.010014.010014.0100-1.268%+24.697%
2019-11-29		14.190014.190014.190014.1900-0.839%+23.115%
2019-11-27		14.310014.310014.310014.3100+0.562%+22.082%
2019-11-26		14.230014.230014.230014.2300+0.423%+22.769%
2019-11-25		14.170014.170014.170014.1700+2.310%+23.289%
2019-11-22		13.850013.850013.850013.8500+0.508%+26.137%
2019-11-21		13.780013.780013.780013.7800-0.217%+26.778%
2019-11-20		13.810013.810013.810013.8100+0.145%+26.503%
2019-11-19		13.790013.790013.790013.7900+0.657%+26.686%
2019-11-18		13.700013.700013.700013.7000-0.218%+27.518%
2019-11-15		13.730013.730013.730013.7300+0.808%+27.240%
2019-11-14		13.620013.620013.620013.6200-0.073%+28.267%
2019-11-13		13.630013.630013.630013.63000.000%+28.173%
2019-11-12		13.630013.630013.630013.6300+0.073%+28.173%
2019-11-11		13.620013.620013.620013.6200-0.439%+28.267%
2019-11-08		13.680013.680013.680013.6800+0.514%+27.705%
2019-11-07		13.610013.610013.610013.6100+0.369%+28.361%
2019-11-06		13.560013.560013.560013.5600-0.441%+28.835%
2019-11-05		13.620013.620013.620013.6200+0.221%+28.267%
2019-11-04		13.590013.590013.590013.5900+0.147%+28.550%
2019-11-01		13.570013.570013.570013.5700+1.877%+28.740%
2019-10-31		13.320013.320013.320013.3200-1.770%+31.156%
2019-10-30		13.560013.560013.560013.56000.000%+28.835%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC